Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1VQO4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.95 | 0.12 | 6.56% | 1.915 | 1.97 | 1.885 | 0 |
| May 21 2024 | 1.83 | 0.03 | 1.67% | 1.83 | 1.865 | 1.765 | 0 |
| May 20 2024 | 1.80 | -0.02 | -0.83% | 1.83 | 1.85 | 1.80 | 0 |
| May 17 2024 | 1.815 | -0.01 | -0.27% | 1.855 | 1.87 | 1.815 | 0 |
| May 16 2024 | 1.82 | 0.02 | 1.11% | 1.88 | 1.89 | 1.78 | 0 |
| May 15 2024 | 1.80 | -0.04 | -2.17% | 1.885 | 1.93 | 1.76 | 0 |
| May 14 2024 | 1.84 | 0.21 | 12.54% | 1.72 | 1.84 | 1.705 | 0 |
| May 13 2024 | 1.635 | 0.05 | 3.48% | 1.59 | 1.655 | 1.585 | 0 |
| May 10 2024 | 1.58 | -0.07 | -4.24% | 1.635 | 1.675 | 1.565 | 0 |
| May 09 2024 | 1.65 | -0.02 | -1.20% | 1.69 | 1.71 | 1.61 | 0 |
| May 08 2024 | 1.67 | -0.19 | -9.97% | 1.795 | 1.80 | 1.66 | 0 |
| May 07 2024 | 1.855 | 0.36 | 24.41% | 1.465 | 1.955 | 1.46 | 0 |
| May 06 2024 | 1.491 | 0.11 | 7.58% | 1.424 | 1.53 | 1.423 | 0 |
| May 03 2024 | 1.386 | 0.16 | 12.87% | 1.359 | 1.479 | 1.334 | 0 |
| May 02 2024 | 1.228 | -0.15 | -10.82% | 1.227 | 1.283 | 1.21 | 0 |
| Apr 30 2024 | 1.377 | -0.01 | -0.51% | 1.39 | 1.409 | 1.366 | 0 |
| Apr 29 2024 | 1.384 | 0.02 | 1.84% | 1.367 | 1.394 | 1.339 | 0 |
| Apr 26 2024 | 1.359 | 0.08 | 6.01% | 1.336 | 1.37 | 1.252 | 0 |
| Apr 25 2024 | 1.282 | 0.08 | 6.92% | 1.211 | 1.327 | 1.208 | 0 |
| Apr 24 2024 | 1.199 | 0.03 | 2.39% | 1.215 | 1.262 | 1.185 | 0 |
| Apr 23 2024 | 1.171 | 0.08 | 7.23% | 1.107 | 1.217 | 1.105 | 0 |
| Apr 22 2024 | 1.092 | -0.11 | -9.23% | 1.19 | 1.207 | 1.092 | 0 |
| Apr 19 2024 | 1.203 | -0.03 | -2.27% | 1.19 | 1.239 | 1.177 | 0 |
| Apr 18 2024 | 1.231 | -0.06 | -4.35% | 1.296 | 1.298 | 1.177 | 0 |
| Apr 17 2024 | 1.287 | -0.07 | -4.95% | 1.309 | 1.344 | 1.282 | 0 |
| Apr 16 2024 | 1.354 | 0.01 | 1.04% | 1.266 | 1.354 | 1.253 | 0 |
| Apr 15 2024 | 1.34 | -0.13 | -9.09% | 1.491 | 1.525 | 1.339 | 0 |
| Apr 12 2024 | 1.474 | -0.02 | -1.21% | 1.63 | 1.64 | 1.447 | 0 |
| Apr 11 2024 | 1.492 | 0.01 | 0.95% | 1.457 | 1.493 | 1.433 | 0 |
| Apr 10 2024 | 1.478 | -0.12 | -7.63% | 1.645 | 1.655 | 1.453 | 0 |
| Apr 09 2024 | 1.60 | 0.04 | 2.24% | 1.53 | 1.61 | 1.515 | 0 |
| Apr 08 2024 | 1.565 | 0.03 | 2.29% | 1.555 | 1.585 | 1.488 | 0 |
| Apr 05 2024 | 1.53 | -0.17 | -9.73% | 1.57 | 1.60 | 1.495 | 0 |
| Apr 04 2024 | 1.695 | 0.08 | 4.63% | 1.635 | 1.735 | 1.635 | 0 |
| Apr 03 2024 | 1.62 | 0.02 | 1.25% | 1.615 | 1.625 | 1.54 | 0 |
| Apr 02 2024 | 1.60 | -0.12 | -6.71% | 1.685 | 1.695 | 1.59 | 0 |
| Mar 28 2024 | 1.715 | 0.06 | 3.31% | 1.67 | 1.75 | 1.67 | 0 |
| Mar 27 2024 | 1.66 | 0.05 | 3.43% | 1.585 | 1.67 | 1.56 | 0 |
| Mar 26 2024 | 1.605 | -0.08 | -4.46% | 1.705 | 1.71 | 1.59 | 0 |
| Mar 25 2024 | 1.68 | -0.02 | -1.18% | 1.72 | 1.725 | 1.65 | 0 |
| Mar 22 2024 | 1.70 | -0.13 | -7.10% | 1.755 | 1.765 | 1.665 | 0 |
| Mar 21 2024 | 1.83 | 0.23 | 14.38% | 1.76 | 1.86 | 1.76 | 0 |
| Mar 20 2024 | 1.60 | -0.04 | -2.44% | 1.635 | 1.665 | 1.585 | 0 |
| Mar 19 2024 | 1.64 | -0.10 | -5.75% | 1.705 | 1.725 | 1.575 | 0 |
| Mar 18 2024 | 1.74 | 0.04 | 2.35% | 1.725 | 1.765 | 1.705 | 0 |
| Mar 15 2024 | 1.70 | -0.05 | -2.58% | 1.76 | 1.775 | 1.68 | 0 |
| Mar 14 2024 | 1.745 | -0.08 | -4.38% | 1.865 | 1.885 | 1.725 | 0 |
| Mar 13 2024 | 1.825 | 0.01 | 0.55% | 1.90 | 1.90 | 1.79 | 0 |
| Mar 12 2024 | 1.815 | 0.04 | 2.25% | 1.855 | 1.89 | 1.785 | 0 |
| Mar 11 2024 | 1.775 | 0.02 | 1.14% | 1.73 | 1.775 | 1.645 | 0 |
| Mar 08 2024 | 1.755 | -0.21 | -10.69% | 1.865 | 1.915 | 1.755 | 0 |
| Mar 07 2024 | 1.965 | 0.20 | 11.02% | 1.74 | 1.965 | 1.73 | 0 |
| Mar 06 2024 | 1.77 | -0.02 | -1.12% | 1.79 | 1.83 | 1.745 | 0 |
| Mar 05 2024 | 1.79 | -0.21 | -10.28% | 1.94 | 1.95 | 1.79 | 0 |
| Mar 04 2024 | 1.995 | -0.07 | -3.16% | 2.055 | 2.11 | 1.96 | 0 |
| Mar 01 2024 | 2.06 | 0.22 | 11.96% | 2.00 | 2.06 | 1.92 | 0 |
| Feb 29 2024 | 1.84 | 0.04 | 2.22% | 1.78 | 1.90 | 1.765 | 0 |
| Feb 28 2024 | 1.80 | -0.18 | -8.86% | 1.865 | 1.865 | 1.785 | 0 |
| Feb 27 2024 | 1.975 | 0.08 | 4.22% | 1.955 | 2.00 | 1.93 | 0 |
| Feb 26 2024 | 1.895 | 0.05 | 2.99% | 1.83 | 1.93 | 1.825 | 0 |
| Feb 23 2024 | 1.84 | -0.02 | -0.81% | 1.925 | 1.955 | 1.82 | 0 |
